Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 5,000 175 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/02/2026 35,000 3.7 (11.82%) 100 3.5 0 0 31,300 35,900 26,700
23/02/2026 31,300 -4.7 (-13.06%) 100 3.13 0 0 36,000 41,400 30,600
16/02/2026 36,000 0 (0%) 0 0 0 0 36,000 0 0
13/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
11/02/2026 36,000 0.7 (1.98%) 200 7.2 0 0 35,300 40,500 30,100
10/02/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
09/02/2026 36,000 0 (0%) 2,900 102.38 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
05/02/2026 36,000 -1 (-2.7%) 500 18 0 0 37,000 42,500 31,500
04/02/2026 37,000 1 (2.78%) 200 7.4 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/01/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
28/01/2026 36,000 0 (0%) 400 14.4 0 0 36,000 41,400 30,600
27/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 41,400 30,600
26/01/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
23/01/2026 36,000 0 (0%) 1,600 57.6 0 0 36,000 41,400 30,600
22/01/2026 36,000 0.1 (0.28%) 818 29.4 0 0 35,900 41,200 30,600
21/01/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
20/01/2026 35,900 -0.1 (-0.28%) 100 3.59 0 0 36,000 41,400 30,600
19/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/01/2026 36,000 0.5 (1.41%) 2,800 100.69 0 0 35,500 40,800 30,200
15/01/2026 35,500 0.7 (2.01%) 5,000 177.5 0 0 34,800 40,000 29,600
14/01/2026 34,000 0 (0%) 2,400 83.6 0 0 34,000 39,100 28,900
13/01/2026 34,000 -1.2 (-3.41%) 700 23.8 0 0 35,200 40,400 30,000
12/01/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
09/01/2026 34,500 2.7 (8.49%) 3,900 137.15 0 0 31,800 36,500 27,100
08/01/2026 36,000 0 (0%) 600 19.1 0 0 36,000 41,400 30,600
07/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
31/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/12/2025 36,000 -0.5 (-1.37%) 1,600 57.6 0 0 36,500 41,900 31,100
26/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
25/12/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
24/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
23/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
19/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
18/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
17/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/12/2025 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
15/12/2025 36,000 -1.1 (-2.96%) 1,800 64.77 0 0 37,100 42,600 31,600
12/12/2025 40,500 4.5 (12.5%) 500 18.57 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 5,700 205.2 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 35,900 0.3 (0.84%) 812 29.21 0 0 35,600 40,900 30,300
05/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/12/2025 35,600 0.1 (0.28%) 200 7.12 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/11/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/11/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/11/2025 35,000 -4.1 (-10.49%) 900 31.5 0 0 39,100 44,900 33,300
13/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
12/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
11/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
10/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
07/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
06/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
04/11/2025 39,100 0 (0%) 1 0.03 0 0 39,100 44,900 33,300
03/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
31/10/2025 39,100 5.1 (15%) 100 3.91 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 -1 (-2.86%) 302 10.27 0 0 35,000 40,200 29,800
28/10/2025 35,000 0 (0%) 400 13.98 0 0 35,000 40,200 29,800
27/10/2025 35,000 0.3 (0.86%) 1,400 49 0 0 34,700 39,900 29,500
24/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
23/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
21/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
20/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
17/10/2025 34,700 0 (0%) 500 17.35 0 0 34,700 39,900 29,500
16/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/10/2025 34,900 -0.1 (-0.29%) 600 20.82 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/10/2025 35,000 2.4 (7.36%) 1,000 35 0 0 32,600 37,400 27,800
30/09/2025 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/09/2025 37,500 1.5 (4.17%) 700 22.84 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
24/09/2025 36,000 -2.6 (-6.74%) 1,200 43.2 0 0 38,600 44,300 32,900
23/09/2025 39,800 3.7 (10.25%) 102 4.06 0 0 36,100 41,500 30,700
22/09/2025 36,000 0 (0%) 4,000 144.2 0 0 36,000 41,400 30,600
19/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
16/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/09/2025 36,000 0 (0%) 2,000 72 0 0 36,000 41,400 30,600
12/09/2025 36,000 -2.5 (-6.49%) 1,600 57.6 0 0 38,500 44,200 32,800
11/09/2025 36,000 0 (0%) 200 7.7 0 0 36,000 41,400 30,600
10/09/2025 36,000 -3.5 (-8.86%) 1,300 46.8 0 0 39,500 45,400 33,600
09/09/2025 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
08/09/2025 39,500 3.5 (9.72%) 101 3.99 0 0 36,000 41,400 30,600
05/09/2025 36,000 0.5 (1.41%) 101 3.64 0 0 35,500 40,800 30,200
04/09/2025 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link